4882 (株)ペルセウスプロテオミクス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 301 | 305 | 291 | 300 | 303,300 | 300 |
| 2024-04-18 | 307 | 309 | 298 | 304 | 324,100 | 304 |
| 2024-04-17 | 313 | 321 | 307 | 315 | 299,100 | 315 |
| 2024-04-16 | 313 | 317 | 307 | 310 | 170,600 | 310 |
| 2024-04-15 | 318 | 321 | 314 | 317 | 177,900 | 317 |
| 2024-04-12 | 318 | 323 | 314 | 320 | 185,900 | 320 |
| 2024-04-11 | 313 | 319 | 310 | 318 | 146,200 | 318 |
| 2024-04-10 | 316 | 323 | 311 | 315 | 188,700 | 315 |
| 2024-04-09 | 307 | 322 | 307 | 319 | 275,600 | 319 |
| 2024-04-08 | 312 | 313 | 305 | 312 | 184,400 | 312 |
| 2024-04-05 | 313 | 319 | 303 | 313 | 386,100 | 313 |
| 2024-04-04 | 303 | 331 | 301 | 321 | 559,400 | 321 |
| 2024-04-03 | 301 | 310 | 300 | 302 | 310,800 | 302 |
| 2024-04-02 | 318 | 320 | 307 | 308 | 443,800 | 308 |
| 2024-04-01 | 332 | 333 | 321 | 323 | 257,300 | 323 |
| 2024-03-29 | 326 | 340 | 325 | 334 | 274,400 | 334 |
| 2024-03-28 | 332 | 337 | 325 | 325 | 269,000 | 325 |
| 2024-03-27 | 332 | 342 | 332 | 335 | 221,300 | 335 |
| 2024-03-26 | 350 | 350 | 335 | 335 | 424,700 | 335 |
| 2024-03-25 | 364 | 366 | 350 | 351 | 402,400 | 351 |
| 2024-03-22 | 369 | 369 | 356 | 363 | 344,400 | 363 |
| 2024-03-21 | 364 | 375 | 360 | 371 | 340,800 | 371 |
| 2024-03-19 | 355 | 371 | 354 | 362 | 383,700 | 362 |
| 2024-03-18 | 347 | 367 | 347 | 358 | 423,100 | 358 |
| 2024-03-15 | 369 | 369 | 354 | 355 | 378,100 | 355 |
| 2024-03-14 | 366 | 374 | 361 | 374 | 243,600 | 374 |
| 2024-03-13 | 376 | 376 | 360 | 364 | 311,400 | 364 |
| 2024-03-12 | 370 | 378 | 362 | 372 | 352,000 | 372 |
| 2024-03-11 | 380 | 384 | 361 | 368 | 646,200 | 368 |
| 2024-03-08 | 391 | 398 | 381 | 384 | 369,900 | 384 |
| 2024-03-07 | 404 | 411 | 391 | 393 | 333,600 | 393 |
| 2024-03-06 | 403 | 414 | 397 | 406 | 470,000 | 406 |
| 2024-03-05 | 400 | 404 | 388 | 396 | 580,000 | 396 |
| 2024-03-04 | 416 | 417 | 398 | 404 | 768,000 | 404 |
| 2024-03-01 | 428 | 494 | 416 | 426 | 3,116,900 | 426 |
| 2024-02-29 | 444 | 448 | 417 | 436 | 1,117,600 | 436 |
| 2024-02-28 | 467 | 467 | 431 | 438 | 1,463,000 | 438 |
| 2024-02-27 | 500 | 531 | 453 | 466 | 9,342,800 | 466 |
| 2024-02-26 | 365 | 451 | 365 | 451 | 3,049,900 | 451 |
| 2024-02-22 | 386 | 403 | 362 | 371 | 2,912,500 | 371 |
| 2024-02-21 | 418 | 418 | 418 | 418 | 34,100 | 418 |
| 2024-02-20 | 540 | 540 | 507 | 518 | 636,600 | 518 |
| 2024-02-19 | 521 | 541 | 513 | 536 | 772,200 | 536 |
| 2024-02-16 | 565 | 580 | 538 | 538 | 1,299,400 | 538 |
| 2024-02-15 | 524 | 555 | 507 | 555 | 633,700 | 555 |
| 2024-02-14 | 486 | 490 | 470 | 475 | 507,800 | 475 |
| 2024-02-13 | 485 | 500 | 478 | 491 | 509,900 | 491 |
| 2024-02-09 | 497 | 511 | 494 | 497 | 330,500 | 497 |
| 2024-02-08 | 504 | 516 | 498 | 507 | 521,500 | 507 |
| 2024-02-07 | 521 | 530 | 498 | 515 | 923,200 | 515 |
| 2024-02-06 | 544 | 549 | 516 | 524 | 996,200 | 524 |
| 2024-02-05 | 561 | 588 | 541 | 544 | 1,486,100 | 544 |
| 2024-02-02 | 625 | 630 | 600 | 600 | 488,000 | 600 |
| 2024-02-01 | 600 | 643 | 592 | 631 | 682,400 | 631 |
| 2024-01-31 | 605 | 615 | 596 | 608 | 356,000 | 608 |
| 2024-01-30 | 638 | 648 | 605 | 605 | 585,100 | 605 |
| 2024-01-29 | 644 | 656 | 632 | 638 | 360,200 | 638 |
| 2024-01-26 | 633 | 651 | 619 | 640 | 534,900 | 640 |
| 2024-01-25 | 620 | 635 | 599 | 633 | 680,300 | 633 |
| 2024-01-24 | 601 | 630 | 599 | 617 | 624,900 | 617 |
| 2024-01-23 | 648 | 648 | 590 | 594 | 1,255,500 | 594 |
| 2024-01-22 | 630 | 655 | 626 | 648 | 406,200 | 648 |
| 2024-01-19 | 630 | 642 | 615 | 628 | 420,300 | 628 |
| 2024-01-18 | 610 | 629 | 603 | 629 | 525,700 | 629 |
| 2024-01-17 | 637 | 645 | 610 | 617 | 916,100 | 617 |
| 2024-01-16 | 657 | 671 | 629 | 629 | 1,002,200 | 629 |
| 2024-01-15 | 689 | 703 | 658 | 658 | 1,016,900 | 658 |
| 2024-01-12 | 666 | 691 | 646 | 686 | 974,300 | 686 |
| 2024-01-11 | 686 | 693 | 635 | 666 | 1,539,700 | 666 |
| 2024-01-10 | 679 | 704 | 656 | 676 | 1,806,800 | 676 |
| 2024-01-09 | 730 | 765 | 689 | 700 | 2,054,600 | 700 |
| 2024-01-05 | 710 | 744 | 683 | 728 | 2,896,100 | 728 |
| 2024-01-04 | 620 | 718 | 620 | 707 | 3,490,500 | 707 |
分割・併合履歴 ： なし
